BILI · 2026-10-16
Cboe 延迟期权行情。生成时间不等于行情时间；原始行情时间未标时区，请勿视为实时成交报价。
股价 $14.90 · 日涨跌 3.47% · 年初至今 -43.50%
到期日 2026-10-16；共 66 条合约；第 1/1 页。
| 合约代码 | 类型 | 执行价 | 买价 | 卖价 | 最近成交价 | 成交量 | 持仓 | 隐含波动率 | Delta | Gamma | Theta | Vega | 合约乘数 | 乘数依据 | 最近成交时间 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BILI261016C00009000 | 看涨 Call | 9.00 | $5.10 | $6.60 | $0.00 | 0 | 0 | 0.00% | 0.99 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| BILI261016P00009000 | 看跌 Put | 9.00 | $0.00 | $0.42 | $0.00 | 0 | 0 | 142.71% | -0.01 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| BILI261016C00010000 | 看涨 Call | 10.00 | $4.05 | $5.60 | $0.00 | 0 | 0 | 0.00% | 0.98 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| BILI261016P00010000 | 看跌 Put | 10.00 | $0.00 | $0.22 | $0.12 | 0 | 10 | 100.65% | -0.02 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-07-02T13:33:20 |
| BILI261016C00011000 | 看涨 Call | 11.00 | $3.25 | $4.45 | $0.00 | 0 | 0 | 0.00% | 0.97 | 0.03 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| BILI261016P00011000 | 看跌 Put | 11.00 | $0.00 | $0.23 | $0.03 | 0 | 207 | 82.10% | -0.03 | 0.03 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T11:09:39 |
| BILI261016C00012000 | 看涨 Call | 12.00 | $2.25 | $3.45 | $3.90 | 0 | 10 | 0.00% | 0.95 | 0.05 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-15T11:22:15 |
| BILI261016P00012000 | 看跌 Put | 12.00 | $0.02 | $0.07 | $0.05 | 0 | 145 | 50.87% | -0.05 | 0.05 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T11:15:52 |
| BILI261016C00013000 | 看涨 Call | 13.00 | $1.36 | $2.20 | $1.65 | 0 | 62 | 0.00% | 0.88 | 0.10 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-17T14:53:03 |
| BILI261016P00013000 | 看跌 Put | 13.00 | $0.10 | $0.12 | $0.13 | 1 | 355 | 45.35% | -0.12 | 0.10 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T10:03:17 |
| BILI261016C00014000 | 看涨 Call | 14.00 | $1.28 | $1.40 | $1.40 | 17 | 174 | 44.89% | 0.73 | 0.18 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T09:56:03 |
| BILI261016P00014000 | 看跌 Put | 14.00 | $0.31 | $0.33 | $0.32 | 95 | 2821 | 44.62% | -0.27 | 0.18 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T11:27:08 |
| BILI261016C00015000 | 看涨 Call | 15.00 | $0.71 | $0.78 | $0.79 | 23 | 1560 | 44.27% | 0.53 | 0.21 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T10:11:33 |
| BILI261016P00015000 | 看跌 Put | 15.00 | $0.72 | $0.79 | $0.72 | 37 | 1803 | 45.91% | -0.47 | 0.22 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T10:55:25 |
| BILI261016C00016000 | 看涨 Call | 16.00 | $0.37 | $0.40 | $0.38 | 100 | 611 | 45.38% | 0.33 | 0.19 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T11:27:49 |
| BILI261016P00016000 | 看跌 Put | 16.00 | $1.36 | $1.45 | $1.75 | 0 | 3713 | 47.75% | -0.67 | 0.19 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-17T13:30:10 |
| BILI261016C00017000 | 看涨 Call | 17.00 | $0.16 | $0.20 | $0.19 | 22 | 1526 | 46.00% | 0.19 | 0.14 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T10:59:02 |
| BILI261016P00017000 | 看跌 Put | 17.00 | $2.15 | $2.30 | $2.27 | 20 | 2879 | 51.07% | -0.82 | 0.14 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T11:09:11 |
| BILI261016C00018000 | 看涨 Call | 18.00 | $0.08 | $0.10 | $0.10 | 211 | 8948 | 48.29% | 0.11 | 0.09 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T11:08:43 |
| BILI261016P00018000 | 看跌 Put | 18.00 | $3.05 | $3.15 | $3.05 | 1 | 6910 | 50.69% | -0.91 | 0.09 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T10:05:42 |
| BILI261016C00019000 | 看涨 Call | 19.00 | $0.04 | $0.06 | $0.05 | 14 | 1587 | 51.43% | 0.06 | 0.05 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T11:07:06 |
| BILI261016P00019000 | 看跌 Put | 19.00 | $4.00 | $4.35 | $4.18 | 1 | 1683 | 70.93% | -0.95 | 0.06 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T09:31:41 |
| BILI261016C00020000 | 看涨 Call | 20.00 | $0.00 | $0.05 | $0.05 | 0 | 2251 | 53.08% | 0.04 | 0.03 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T12:00:57 |
| BILI261016P00020000 | 看跌 Put | 20.00 | $4.85 | $5.15 | $5.05 | 25 | 73 | 0.00% | -0.98 | 0.03 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T09:31:34 |
| BILI261016C00021000 | 看涨 Call | 21.00 | $0.00 | $0.04 | $0.07 | 0 | 5594 | 58.34% | 0.03 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-10T12:04:54 |
| BILI261016P00021000 | 看跌 Put | 21.00 | $5.50 | $7.00 | $5.81 | 0 | 0 | 99.71% | -0.99 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-04T14:54:00 |
| BILI261016C00022000 | 看涨 Call | 22.00 | $0.00 | $0.03 | $0.01 | 0 | 5101 | 62.40% | 0.02 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T13:30:47 |
| BILI261016P00022000 | 看跌 Put | 22.00 | $6.50 | $8.00 | $6.97 | 0 | 0 | 108.96% | -0.99 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T13:30:42 |
| BILI261016C00023000 | 看涨 Call | 23.00 | $0.00 | $0.03 | $0.02 | 0 | 289 | 68.44% | 0.02 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-04T13:14:39 |
| BILI261016P00023000 | 看跌 Put | 23.00 | $7.45 | $9.00 | $8.40 | 0 | 0 | 114.53% | -0.99 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T09:30:06 |
| BILI261016C00024000 | 看涨 Call | 24.00 | $0.00 | $0.04 | $0.05 | 0 | 3378 | 77.05% | 0.01 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-04T13:14:29 |
| BILI261016P00024000 | 看跌 Put | 24.00 | $8.45 | $10.00 | $8.93 | 0 | 0 | 122.50% | -1.00 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T13:31:00 |
| BILI261016C00025000 | 看涨 Call | 25.00 | $0.00 | $0.11 | $0.03 | 0 | 5495 | 96.12% | 0.01 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T10:33:36 |
| BILI261016P00025000 | 看跌 Put | 25.00 | $9.45 | $11.00 | $10.02 | 0 | 0 | 130.00% | -1.00 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T12:28:39 |
| BILI261016C00026000 | 看涨 Call | 26.00 | $0.00 | $0.21 | $0.24 | 0 | 7079 | 114.24% | 0.01 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-07-28T09:40:34 |
| BILI261016P00026000 | 看跌 Put | 26.00 | $10.45 | $12.00 | $10.77 | 0 | 0 | 137.09% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-04T15:18:40 |
| BILI261016C00027000 | 看涨 Call | 27.00 | $0.00 | $0.02 | $0.31 | 0 | 6337 | 85.32% | 0.01 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-07-23T11:22:32 |
| BILI261016P00027000 | 看跌 Put | 27.00 | $11.45 | $13.00 | $12.02 | 0 | 3 | 143.82% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T12:29:00 |
| BILI261016C00028000 | 看涨 Call | 28.00 | $0.00 | $0.21 | $0.08 | 0 | 30 | 125.84% | 0.01 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-17T13:19:22 |
| BILI261016P00028000 | 看跌 Put | 28.00 | $12.45 | $14.00 | $12.84 | 0 | 0 | 150.24% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-04T15:21:46 |
| BILI261016C00029000 | 看涨 Call | 29.00 | $0.00 | $0.21 | $0.01 | 0 | 13 | 131.23% | 0.01 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-01T10:31:05 |
| BILI261016P00029000 | 看跌 Put | 29.00 | $13.45 | $15.00 | $13.84 | 0 | 0 | 156.36% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-04T15:22:05 |
| BILI261016C00030000 | 看涨 Call | 30.00 | $0.00 | $0.01 | $0.01 | 0 | 155 | 91.37% | 0.01 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-04T09:45:38 |
| BILI261016P00030000 | 看跌 Put | 30.00 | $14.45 | $16.00 | $14.75 | 0 | 0 | 162.20% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-04T14:52:32 |
| BILI261016C00031000 | 看涨 Call | 31.00 | $0.00 | $0.21 | $0.07 | 0 | 14 | 141.31% | 0.01 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-07T11:09:30 |
| BILI261016P00031000 | 看跌 Put | 31.00 | $15.45 | $17.00 | $15.77 | 0 | 0 | 167.80% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-04T15:23:10 |
| BILI261016C00032000 | 看涨 Call | 32.00 | $0.00 | $0.21 | $0.16 | 0 | 27 | 146.04% | 0.01 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-03T13:51:42 |
| BILI261016P00032000 | 看跌 Put | 32.00 | $16.45 | $18.00 | $0.00 | 0 | 0 | 173.17% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| BILI261016C00033000 | 看涨 Call | 33.00 | $0.00 | $0.21 | $0.13 | 0 | 152 | 150.58% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-06-23T10:23:40 |
| BILI261016P00033000 | 看跌 Put | 33.00 | $17.45 | $19.00 | $0.00 | 0 | 0 | 178.34% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| BILI261016C00034000 | 看涨 Call | 34.00 | $0.00 | $0.21 | $0.33 | 0 | 737 | 154.95% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-05-21T10:13:59 |
| BILI261016P00034000 | 看跌 Put | 34.00 | $18.45 | $20.00 | $17.40 | 0 | 0 | 183.31% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-28T10:21:51 |
| BILI261016C00035000 | 看涨 Call | 35.00 | $0.00 | $0.21 | $0.15 | 0 | 8 | 159.17% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-07-22T15:31:39 |
| BILI261016P00035000 | 看跌 Put | 35.00 | $19.45 | $21.00 | $18.40 | 0 | 0 | 188.09% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-28T10:04:17 |
| BILI261016C00036000 | 看涨 Call | 36.00 | $0.00 | $0.21 | $1.11 | 0 | 8 | 163.23% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-04-06T09:30:09 |
| BILI261016P00036000 | 看跌 Put | 36.00 | $20.45 | $22.00 | $20.77 | 0 | 0 | 192.70% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-04T15:12:05 |
| BILI261016C00037000 | 看涨 Call | 37.00 | $0.00 | $0.21 | $0.05 | 0 | 7 | 167.15% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-07-24T10:48:27 |
| BILI261016P00037000 | 看跌 Put | 37.00 | $21.45 | $23.00 | $21.81 | 0 | 0 | 197.16% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-04T15:04:45 |
| BILI261016C00038000 | 看涨 Call | 38.00 | $0.00 | $0.41 | $0.16 | 0 | 6 | 192.22% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-05-22T09:51:19 |
| BILI261016P00038000 | 看跌 Put | 38.00 | $22.45 | $24.00 | $21.45 | 0 | 0 | 201.48% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-08-28T10:10:26 |
| BILI261016C00039000 | 看涨 Call | 39.00 | $0.00 | $0.21 | $0.82 | 0 | 6 | 174.62% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-04-10T10:07:39 |
| BILI261016P00039000 | 看跌 Put | 39.00 | $23.45 | $25.00 | $23.79 | 0 | 0 | 205.67% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-04T14:57:16 |
| BILI261016C00040000 | 看涨 Call | 40.00 | $0.00 | $0.07 | $0.05 | 0 | 30 | 152.39% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-07-13T12:46:02 |
| BILI261016P00040000 | 看跌 Put | 40.00 | $24.45 | $26.00 | $24.75 | 0 | 0 | 209.72% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-04T15:09:57 |
| BILI261016C00045000 | 看涨 Call | 45.00 | $0.00 | $0.07 | $0.03 | 0 | 23 | 167.16% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-07-20T11:33:13 |
| BILI261016P00045000 | 看跌 Put | 45.00 | $29.45 | $31.00 | $28.45 | 0 | 0 | 228.38% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-08-28T10:14:33 |